Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77901–77950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | BBY | 80.3 | 82.14 | 79.32 | 81.52 | 81.52 | 4.529e+6 |
| 2025-10-28 | BDX | 145.36 | 145.36 | 143.08 | 143.12 | 143.12 | 1.693e+6 |
| 2025-10-28 | BG | 93.97 | 95.35 | 93.61 | 94.55 | 94.55 | 1.192e+6 |
| 2025-10-28 | BHF | 46.93 | 46.93 | 45.87 | 46.21 | 46.21 | 401,500 |
| 2025-10-28 | BIIB | 150.01 | 150.3 | 148.37 | 149.13 | 149.13 | 1.663e+6 |
| 2025-10-28 | BIO | 336.44 | 340.68 | 327.4 | 330.42 | 330.42 | 305,200 |
| 2025-10-28 | BK | 107.08 | 108.02 | 106.59 | 107.55 | 107.55 | 3.163e+6 |
| 2025-10-28 | BKNG | 208.74 | 210.11 | 203.96 | 203.96 | 203.96 | 1.019e+7 |
| 2025-10-28 | BKR | 45.85 | 47.42 | 45.85 | 47.3 | 47.3 | 9.194e+6 |
| 2025-10-28 | BLDR | 120.27 | 121.69 | 118.13 | 119.35 | 119.35 | 1.691e+6 |
| 2025-10-28 | BLK | 1,120.25 | 1,126.86 | 1,112.89 | 1,113.3 | 1,113.3 | 390,396 |
| 2025-10-28 | BR | 228.54 | 229.69 | 226.91 | 227.59 | 227.59 | 408,200 |
| 2025-10-28 | BRO | 86.13 | 86.13 | 80.81 | 81.79 | 81.79 | 7.394e+6 |
| 2025-10-28 | BSX | 102.31 | 102.86 | 100.92 | 100.97 | 100.97 | 5.612e+6 |
| 2025-10-28 | BWA | 42.83 | 43.34 | 42.8 | 43.25 | 43.25 | 1.669e+6 |
| 2025-10-28 | BX | 149.32 | 149.47 | 146.63 | 147.26 | 147.26 | 3.654e+6 |
| 2025-10-28 | BXP | 72.99 | 73.01 | 71.72 | 72.35 | 72.35 | 1.913e+6 |
| 2025-10-28 | C | 99.42 | 99.94 | 98.56 | 99.8 | 99.8 | 8.766e+6 |
| 2025-10-28 | CA | 24.58 | 24.63 | 24.58 | 24.63 | 24.63 | 200 |
| 2025-10-28 | CAG | 17.24 | 17.26 | 16.92 | 16.95 | 16.95 | 1.463e+7 |
| 2025-10-28 | CARR | 59.31 | 59.86 | 57.77 | 58.06 | 58.06 | 9.615e+6 |
| 2025-10-28 | CASY | 533.04 | 538.53 | 527.7 | 530.93 | 530.93 | 222,252 |
| 2025-10-28 | CB | 279.05 | 279.05 | 273.39 | 273.9 | 273.9 | 2.176e+6 |
| 2025-10-28 | CBRE | 161.25 | 161.58 | 159.18 | 159.44 | 159.44 | 1.240e+6 |
| 2025-10-28 | CCI | 91.75 | 92.73 | 87.92 | 92.32 | 92.32 | 1.016e+7 |
| 2025-10-28 | CCL | 28.06 | 28.18 | 27.48 | 27.56 | 27.56 | 3.634e+7 |
| 2025-10-28 | CDNS | 339.01 | 348.08 | 327.17 | 341.3 | 341.3 | 3.216e+6 |
| 2025-10-28 | CDW | 156.23 | 156.48 | 152.29 | 153.77 | 153.77 | 934,100 |
| 2025-10-28 | CE | 43.48 | 43.68 | 41.12 | 41.16 | 41.16 | 1.476e+6 |
| 2025-10-28 | CEG | 395.43 | 399.39 | 373.99 | 383.4 | 383.4 | 2.866e+6 |
| 2025-10-28 | CFG | 50.64 | 50.64 | 49.89 | 50.15 | 50.15 | 3.826e+6 |
| 2025-10-28 | CHTR | 245 | 249.84 | 242.81 | 248.88 | 248.88 | 1.983e+6 |
| 2025-10-28 | CI | 306.22 | 307.91 | 302.86 | 305.01 | 305.01 | 1.174e+6 |
| 2025-10-28 | CIEN | 182.26 | 184.98 | 173.8 | 183.04 | 183.04 | 2.597e+6 |
| 2025-10-28 | CINF | 155.36 | 155.36 | 149.74 | 150.07 | 150.07 | 970,742 |
| 2025-10-28 | CLX | 112.54 | 114.11 | 111.89 | 112.54 | 112.54 | 1.425e+6 |
| 2025-10-28 | CMA | 77.11 | 77.41 | 76.54 | 77.01 | 77.01 | 1.326e+6 |
| 2025-10-28 | CMCSA | 28.64 | 28.75 | 28.46 | 28.61 | 28.61 | 2.706e+7 |
| 2025-10-28 | CME | 263.97 | 265.78 | 258.55 | 258.92 | 258.92 | 1.860e+6 |
| 2025-10-28 | CSCO | 70.45 | 71.91 | 70.28 | 71.85 | 71.85 | 1.990e+7 |
| 2025-10-28 | CSGP | 77.88 | 78.95 | 77.4 | 78.23 | 78.23 | 3.544e+6 |
| 2025-10-28 | CSX | 35.69 | 35.73 | 35.12 | 35.43 | 35.43 | 9.643e+6 |
| 2025-10-28 | CTAS | 186.71 | 189.19 | 185.77 | 188.48 | 188.48 | 1.813e+6 |
| 2025-10-28 | CTSH | 66.72 | 67.28 | 66.32 | 66.71 | 66.71 | 6.160e+6 |
| 2025-10-28 | CVNA | 73.91 | 74.46 | 71.95 | 72.44 | 72.44 | 1.493e+7 |
| 2025-10-28 | CVS | 82.33 | 82.33 | 80.24 | 80.82 | 80.82 | 9.853e+6 |
| 2025-10-28 | CVX | 150.33 | 151.62 | 149.35 | 149.58 | 149.58 | 5.067e+6 |
| 2025-10-28 | D | 59.65 | 59.67 | 58.31 | 58.33 | 58.33 | 4.477e+6 |
| 2025-10-28 | DAL | 60.02 | 60.1 | 57.43 | 57.55 | 57.55 | 8.517e+6 |
| 2025-10-28 | DD | 33.63 | 34.34 | 33.51 | 33.81 | 33.81 | 9.040e+6 |